Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.75	48.83	47.80	48.17	193,309,456	-0.95(-1.93%)
Apr 29, 2019	49.07	49.45	48.94	49.12	92,371,384	+0.07(+0.15%)
Apr 26, 2019	49.19	49.21	48.52	49.05	77,682,800	-0.24(-0.48%)
Apr 25, 2019	49.65	49.88	49.24	49.28	77,170,648	-0.45(-0.91%)
Apr 24, 2019	49.78	50.05	49.71	49.73	73,024,856	-0.08(-0.15%)
Apr 23, 2019	49.08	49.87	48.95	49.81	97,112,240	+0.71(+1.44%)
Apr 22, 2019	48.69	49.20	48.58	49.10	80,961,592	+0.16(+0.33%)
Apr 18, 2019	48.76	49.01	48.62	48.94	100,787,160	+0.18(+0.36%)
Apr 17, 2019	47.90	48.82	47.68	48.76	120,358,936	+0.93(+1.95%)
Apr 16, 2019	47.88	48.34	47.67	47.83	107,001,536	+0.00(+0.01%)
Apr 15, 2019	47.67	47.98	47.54	47.83	73,015,120	+0.09(+0.18%)
Apr 12, 2019	47.82	48.05	47.10	47.74	115,636,744	-0.02(-0.04%)
Apr 11, 2019	48.22	48.25	47.64	47.76	87,020,984	-0.40(-0.83%)
Apr 10, 2019	47.70	48.19	47.58	48.16	90,312,856	+0.27(+0.56%)
Apr 09, 2019	48.09	48.70	47.83	47.89	148,965,376	-0.14(-0.30%)
Apr 08, 2019	47.15	48.07	47.13	48.04	107,760,672	+0.74(+1.57%)
Apr 05, 2019	47.16	47.32	47.04	47.29	77,172,528	+0.31(+0.67%)
Apr 04, 2019	46.76	47.14	46.37	46.98	79,587,520	+0.08(+0.17%)
Apr 03, 2019	46.39	47.17	46.37	46.90	96,912,688	+0.32(+0.69%)
Apr 02, 2019	45.87	46.68	45.86	46.58	94,760,648	+0.67(+1.45%)
Apr 01, 2019	46.01	46.02	45.22	45.91	117,967,648	+0.31(+0.68%)
Mar 29, 2019	45.57	45.63	45.26	45.60	98,155,400	+0.30(+0.65%)
Mar 28, 2019	45.36	45.51	45.02	45.31	86,459,104	+0.06(+0.13%)
Mar 27, 2019	45.31	45.56	44.78	45.25	124,271,320	+0.40(+0.90%)
Mar 26, 2019	46.01	46.30	44.31	44.84	207,350,240	-0.47(-1.03%)
Mar 25, 2019	45.98	46.09	44.80	45.31	182,467,280	-0.55(-1.21%)
Mar 22, 2019	46.89	47.46	45.80	45.86	176,648,800	-0.97(-2.07%)
Mar 21, 2019	45.62	47.13	45.57	46.83	212,456,976	+1.66(+3.68%)
Mar 20, 2019	44.71	45.49	44.35	45.17	129,244,016	+0.39(+0.87%)
Mar 19, 2019	45.22	45.37	44.63	44.78	131,780,344	-0.36(-0.79%)
Mar 18, 2019	44.60	45.23	44.60	45.14	109,156,288	+0.46(+1.02%)
Mar 15, 2019	44.38	44.97	44.11	44.68	162,633,152	+0.57(+1.30%)
Mar 14, 2019	44.15	44.20	43.83	44.11	98,106,448	+0.48(+1.11%)
Mar 13, 2019	43.75	44.00	43.43	43.62	129,193,776	+0.19(+0.44%)
Mar 12, 2019	43.21	43.85	43.06	43.43	135,200,032	+0.48(+1.12%)
Mar 11, 2019	42.13	43.00	42.10	42.95	133,278,464	+1.44(+3.46%)
Mar 08, 2019	40.89	41.55	40.69	41.51	99,969,056	+0.10(+0.24%)
Mar 07, 2019	41.74	41.88	41.30	41.41	103,159,880	-0.48(-1.16%)
Mar 06, 2019	41.93	42.13	41.76	41.90	86,609,904	-0.24(-0.58%)
Mar 05, 2019	42.24	42.25	41.90	42.14	82,171,152	-0.08(-0.18%)
Mar 04, 2019	42.18	42.67	41.76	42.22	114,227,232	+0.21(+0.50%)
Mar 01, 2019	41.84	42.05	41.51	42.00	107,828,520	+0.44(+1.05%)
Feb 28, 2019	41.85	41.99	41.51	41.57	117,333,456	-0.41(-0.98%)
Feb 27, 2019	41.58	42.01	41.47	41.98	115,915,016	+0.13(+0.31%)
Feb 26, 2019	41.70	42.08	41.57	41.85	70,898,936	+0.02(+0.06%)
Feb 25, 2019	41.81	42.22	41.76	41.83	91,050,280	+0.30(+0.73%)
Feb 22, 2019	41.19	41.53	41.14	41.52	78,782,496	+0.46(+1.12%)
Feb 21, 2019	41.24	41.38	40.88	41.07	71,835,640	-0.23(-0.56%)
Feb 20, 2019	41.10	41.61	41.05	41.30	108,743,712	+0.26(+0.64%)
Feb 19, 2019	40.74	41.16	40.69	41.03	78,992,696	+0.12(+0.30%)
Feb 15, 2019	41.11	41.22	40.75	40.91	102,582,904	-0.09(-0.22%)
Feb 14, 2019	40.74	41.11	40.66	41.00	90,822,136	+0.15(+0.36%)
Feb 13, 2019	41.15	41.41	40.79	40.85	93,575,264	-0.17(-0.42%)
Feb 12, 2019	40.84	41.05	40.74	41.03	92,605,240	+0.35(+0.86%)
Feb 11, 2019	41.06	41.10	40.63	40.67	87,257,832	-0.24(-0.58%)
Feb 08, 2019	40.57	40.97	40.43	40.91	99,221,768	+0.05(+0.12%)
Feb 07, 2019	41.21	41.58	40.72	40.86	132,612,544	-0.79(-1.89%)
Feb 06, 2019	41.75	41.97	41.32	41.65	118,061,528	+0.01(+0.03%)
Feb 05, 2019	41.32	41.85	41.20	41.64	150,896,640	+0.70(+1.71%)
Feb 04, 2019	40.02	41.03	39.99	40.94	131,386,944	+1.13(+2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.